OPEN INVESTMENT APP Historical Data

OPENAPP Page 15
Download
Date Close Price change Market cap Trading volume
Jun 26, 12 PM $ 0.0000209
+0.26%
$ 20,882 $ 5
Jun 26, 11 AM $ 0.0000208
-0.20%
$ 20,804 $ 5
Jun 26, 10 AM $ 0.0000209
-0.91%
$ 20,855 $ 5
Jun 26, 9 AM $ 0.0000211
-0.80%
$ 21,060 $ 1
Jun 26, 8 AM $ 0.0000213
-0.75%
$ 21,237 $ 0
Jun 26, 7 AM $ 0.0000214
+0.18%
$ 21,380 $ 0
Jun 26, 6 AM $ 0.0000213
+0.96%
$ 21,300 $ 0.1
Jun 26, 5 AM $ 0.0000211
+0.04%
$ 21,134 $ 12
Jun 26, 4 AM $ 0.0000213
+0.38%
$ 21,257 $ 17
Jun 26, 3 AM $ 0.0000211
+1.91%
$ 21,102 $ 17
Jun 26, 2 AM $ 0.0000207
-1.69%
$ 20,711 $ 17
Jun 26, 1 AM $ 0.0000211
-1.32%
$ 21,064 $ 17
Jun 26, 12 AM $ 0.0000214
+0.19%
$ 21,354 $ 17
Jun 25, 11 PM $ 0.0000213
+0.34%
$ 21,331 $ 17
Jun 25, 10 PM $ 0.0000213
-0.02%
$ 21,267 $ 17
Jun 25, 9 PM $ 0.0000212
+0.93%
$ 21,231 $ 17
Jun 25, 8 PM $ 0.0000211
+0.01%
$ 21,048 $ 17
Jun 25, 7 PM $ 0.000021
-0.58%
$ 21,006 $ 17
Jun 25, 6 PM $ 0.0000212
-1.41%
$ 21,156 $ 21
Jun 25, 5 PM $ 0.0000215
+0.81%
$ 21,458 $ 21
Jun 25, 4 PM $ 0.0000213
-0.53%
$ 21,291 $ 22
Jun 25, 3 PM $ 0.0000214
+0.31%
$ 21,371 $ 54
Jun 25, 2 PM $ 0.0000213
+3.08%
$ 21,294 $ 55
Jun 25, 1 PM $ 0.000021
-4.04%
$ 20,971 $ 54
Jun 25, 12 PM $ 0.0000219
-0.38%
$ 21,863 $ 57
Jun 25, 11 AM $ 0.000022
-0.22%
$ 21,948 $ 76
Jun 25, 10 AM $ 0.000022
-0.84%
$ 22,001 $ 77
Jun 25, 9 AM $ 0.0000222
-0.25%
$ 22,166 $ 78
Jun 25, 8 AM $ 0.0000222
+0.46%
$ 22,215 $ 78
Jun 25, 7 AM $ 0.0000221
-0.34%
$ 22,093 $ 77
Jun 25, 6 AM $ 0.0000222
+0.30%
$ 22,188 $ 78
Jun 25, 5 AM $ 0.0000221
+1.34%
$ 22,116 $ 64
Jun 25, 4 AM $ 0.0000218
+0.41%
$ 21,786 $ 59
Jun 25, 3 AM $ 0.0000217
+0.22%
$ 21,675 $ 58
Jun 25, 2 AM $ 0.0000216
+0.04%
$ 21,629 $ 58
Jun 25, 1 AM $ 0.0000216
+0.09%
$ 21,611 $ 61
Jun 25, 12 AM $ 0.0000216
+0.17%
$ 21,603 $ 457
Jun 24, 11 PM $ 0.0000216
+0.06%
$ 21,552 $ 457
Jun 24, 10 PM $ 0.0000216
+0.65%
$ 21,563 $ 456
Jun 24, 9 PM $ 0.0000214
+0.31%
$ 21,373 $ 458
Jun 24, 8 PM $ 0.0000213
+2.63%
$ 21,298 $ 458
Jun 24, 7 PM $ 0.0000208
+0.84%
$ 20,750 $ 445
Jun 24, 6 PM $ 0.0000206
+1.24%
$ 20,579 $ 437
Jun 24, 5 PM $ 0.0000204
-1.74%
$ 20,356 $ 432
Jun 24, 4 PM $ 0.0000208
-1.03%
$ 20,808 $ 439
Jun 24, 3 PM $ 0.0000211
-1.45%
$ 21,123 $ 417
Jun 24, 2 PM $ 0.0000214
+1.21%
$ 21,418 $ 424
Jun 24, 1 PM $ 0.0000212
-1.13%
$ 21,190 $ 418
Jun 24, 12 PM $ 0.0000215
+0.47%
$ 21,436 $ 426
Jun 24, 11 AM $ 0.0000213
+0.40%
$ 21,290 $ 406